Great Wall Motor Company Limited (FRA:GRVB)
Germany · Delayed Price · Currency is EUR 9.60
-0.05 (-0.52%)
Last updated: Jul 28, 2026, 8:09 AM CET
FRA:GRVB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | - | -0.52% | - |
| Jul 27, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.05% | - |
| Jul 24, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.04% | - |
| Jul 23, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.52% | - |
| Jul 22, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -3.03% | - |
| Jul 21, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.51% | - |
| Jul 20, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 6.49% | - |
| Jul 17, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -3.14% | - |
| Jul 16, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.52% | - |
| Jul 15, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 2.67% | - |
| Jul 14, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 2.19% | - |
| Jul 13, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.61% | - |
| Jul 10, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -5.10% | - |
| Jul 9, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 4.81% | 101 |
| Jul 8, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Jul 7, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -3.61% | - |
| Jul 6, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 4.30% | - |
| Jul 3, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 7.51% | - |
| Jul 2, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -11.32% | - |
| Jul 1, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.75 | 5.76% | - |
| Jun 30, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.22 | -3.54% | - |
| Jun 29, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.56 | - | - |
| Jun 26, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.56 | -2.94% | - |
| Jun 25, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.85 | -1.92% | - |
| Jun 24, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.04 | -1.89% | - |
| Jun 23, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.24 | 0.95% | - |
| Jun 22, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.14 | -6.25% | - |
| Jun 19, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 10.82 | 1.82% | - |
| Jun 18, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.62 | 0.92% | - |
| Jun 17, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.53 | -1.80% | - |
| Jun 16, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.72 | -1.77% | - |
| Jun 15, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 10.91 | - | - |
| Jun 12, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 10.91 | 2.73% | - |
| Jun 11, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.62 | - | - |
| Jun 10, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.62 | -0.90% | - |
| Jun 9, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.72 | 1.83% | - |
| Jun 8, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.53 | -0.91% | - |
| Jun 5, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.62 | -3.51% | - |
| Jun 4, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.01 | -0.87% | - |
| Jun 3, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.11 | - | - |
| Jun 2, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.11 | 0.88% | - |
| Jun 1, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.01 | -1.72% | - |
| May 29, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.20 | -0.85% | - |
| May 28, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.30 | -3.31% | - |
| May 27, 2026 | 12.20 | 12.20 | 12.10 | 12.10 | 11.69 | 1.68% | 39 |
| May 26, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.49 | - | - |
| May 25, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.49 | 1.71% | - |
| May 22, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.30 | -0.85% | - |
| May 21, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.40 | -0.84% | - |
| May 20, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.49 | -0.83% | - |